32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240104 | 185000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 10608 |
| 3 | 20240104 | 184900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20240104 | 184800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20240104 | 184700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20240104 | 184600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20240104 | 184500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20240104 | 184400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20240104 | 184300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20240104 | 184200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20240104 | 184100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20240104 | 184000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20240104 | 183900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20240104 | 183800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20240104 | 183700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20240104 | 183600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20240104 | 183500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20240104 | 183400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20240104 | 183300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20240104 | 183200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20240104 | 183100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20240104 | 183000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20240104 | 182900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20240104 | 182800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20240104 | 182700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20240104 | 182600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20240104 | 182500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20240104 | 182400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20240104 | 182300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20240104 | 182200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20240104 | 182100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20240104 | 182000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 10608 |
| 33 | 20240104 | 181900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20240104 | 181800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20240104 | 181700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20240104 | 181600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20240104 | 181500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20240104 | 181400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20240104 | 181300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20240104 | 181200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20240104 | 181100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20240104 | 181000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20240104 | 180900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20240104 | 180800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20240104 | 180700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20240104 | 180600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20240104 | 180500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20240104 | 180400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20240104 | 180300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20240104 | 180200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20240104 | 180100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20240104 | 180000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20240104 | 175900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20240104 | 175800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20240104 | 175700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20240104 | 175600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20240104 | 175500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20240104 | 175400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20240104 | 175300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20240104 | 175200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20240104 | 175100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20240104 | 175000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 10608 |
| 63 | 20240104 | 174900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20240104 | 174800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20240104 | 174700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20240104 | 174600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20240104 | 174500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20240104 | 174400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20240104 | 174300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20240104 | 174200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20240104 | 174100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20240104 | 174000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20240104 | 173900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20240104 | 173800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20240104 | 173700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20240104 | 173600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20240104 | 173500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20240104 | 173400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20240104 | 173300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20240104 | 173200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20240104 | 173100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20240104 | 173000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20240104 | 172900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20240104 | 172800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20240104 | 172700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20240104 | 172600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20240104 | 172500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20240104 | 172400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20240104 | 172300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20240104 | 172200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20240104 | 172100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20240104 | 172000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 10608 |
| 93 | 20240104 | 171900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20240104 | 171800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20240104 | 171700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20240104 | 171600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20240104 | 171500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20240104 | 171400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20240104 | 171300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20240104 | 171200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20240104 | 171100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20240104 | 171000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20240104 | 170900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20240104 | 170800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20240104 | 170700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20240104 | 170600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20240104 | 170500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20240104 | 170400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20240104 | 170300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20240104 | 170200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20240104 | 170100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20240104 | 170000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20240104 | 165900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20240104 | 165800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20240104 | 165700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20240104 | 165600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20240104 | 165500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20240104 | 165400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20240104 | 165300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20240104 | 165200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20240104 | 165100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20240104 | 165000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 10608 |
| 123 | 20240104 | 164900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20240104 | 164800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20240104 | 164700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20240104 | 164600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20240104 | 164500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20240104 | 164400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20240104 | 164300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20240104 | 164200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20240104 | 164100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20240104 | 164000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20240104 | 163900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20240104 | 163800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20240104 | 163700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20240104 | 163600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20240104 | 163500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20240104 | 163400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20240104 | 163300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20240104 | 163200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20240104 | 163100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20240104 | 163000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20240104 | 162900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20240104 | 162800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20240104 | 162700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20240104 | 162600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20240104 | 162500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20240104 | 162400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20240104 | 162300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20240104 | 162200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20240104 | 162100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20240104 | 162000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 10608 |
| 153 | 20240104 | 161900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20240104 | 161800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20240104 | 161700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20240104 | 161600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20240104 | 161500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20240104 | 161400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20240104 | 161300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20240104 | 161200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20240104 | 161100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20240104 | 161000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20240104 | 160900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20240104 | 160800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20240104 | 160700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20240104 | 160600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20240104 | 160500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20240104 | 160400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20240104 | 160300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20240104 | 160200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20240104 | 160100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20240104 | 160000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20240104 | 155900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20240104 | 155800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20240104 | 155700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20240104 | 155600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20240104 | 155500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20240104 | 155400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20240104 | 155300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20240104 | 155200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20240104 | 155100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20240104 | 155000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 10608 |
| 183 | 20240104 | 154900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20240104 | 154800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20240104 | 154700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20240104 | 154600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20240104 | 154500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20240104 | 154400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20240104 | 154300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20240104 | 154200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20240104 | 154100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20240104 | 154000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20240104 | 153900 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20240104 | 153800 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20240104 | 153700 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20240104 | 153600 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20240104 | 153500 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20240104 | 153400 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20240104 | 153300 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20240104 | 153200 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20240104 | 153100 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20240104 | 153000 | 19392648750 | 28550 | 28550 | 28550 | 28550 | 10608 |
| 203 | 20240104 | 152900 | 19089790350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20240104 | 152800 | 19089790350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20240104 | 152700 | 19089790350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20240104 | 152600 | 19089790350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20240104 | 152500 | 19089790350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20240104 | 152400 | 19089790350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20240104 | 152300 | 19089790350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20240104 | 152200 | 19089790350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20240104 | 152100 | 19089790350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20240104 | 152000 | 19089790350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 213 | 20240104 | 151900 | 19089790350 | 28550 | 28500 | 28550 | 28500 | 1508 |
| 214 | 20240104 | 151800 | 19046763650 | 28550 | 28550 | 28600 | 28500 | 6165 |
| 215 | 20240104 | 151700 | 18870743550 | 28500 | 28550 | 28550 | 28450 | 1409 |
| 216 | 20240104 | 151600 | 18830581700 | 28550 | 28450 | 28550 | 28450 | 2076 |
| 217 | 20240104 | 151500 | 18771406750 | 28450 | 28500 | 28500 | 28450 | 1439 |
| 218 | 20240104 | 151400 | 18730429900 | 28450 | 28400 | 28500 | 28400 | 9786 |
| 219 | 20240104 | 151300 | 18451779750 | 28400 | 28450 | 28450 | 28400 | 892 |
| 220 | 20240104 | 151200 | 18426435150 | 28400 | 28350 | 28450 | 28350 | 1262 |
| 221 | 20240104 | 151100 | 18390606900 | 28400 | 28350 | 28450 | 28350 | 1794 |
| 222 | 20240104 | 151000 | 18339649700 | 28350 | 28400 | 28400 | 28350 | 2782 |
| 223 | 20240104 | 150900 | 18260677000 | 28400 | 28400 | 28400 | 28350 | 920 |
| 224 | 20240104 | 150800 | 18234582500 | 28350 | 28350 | 28400 | 28350 | 1436 |
| 225 | 20240104 | 150700 | 18193823450 | 28350 | 28350 | 28400 | 28350 | 589 |
| 226 | 20240104 | 150600 | 18177124250 | 28350 | 28400 | 28400 | 28350 | 741 |
| 227 | 20240104 | 150500 | 18156094950 | 28400 | 28300 | 28400 | 28300 | 669 |
| 228 | 20240104 | 150400 | 18137126850 | 28300 | 28350 | 28400 | 28300 | 2844 |
| 229 | 20240104 | 150300 | 18056503900 | 28350 | 28400 | 28400 | 28350 | 1484 |
| 230 | 20240104 | 150200 | 18014379350 | 28400 | 28350 | 28400 | 28300 | 2395 |
| 231 | 20240104 | 150100 | 17946479250 | 28300 | 28350 | 28350 | 28300 | 329 |
| 232 | 20240104 | 150000 | 17937162300 | 28300 | 28300 | 28350 | 28250 | 7488 |
| 233 | 20240104 | 145900 | 17725266500 | 28300 | 28250 | 28300 | 28250 | 355 |
| 234 | 20240104 | 145800 | 17715237250 | 28250 | 28250 | 28300 | 28200 | 1679 |
| 235 | 20240104 | 145700 | 17667797050 | 28250 | 28200 | 28250 | 28200 | 4045 |
| 236 | 20240104 | 145600 | 17553565450 | 28200 | 28250 | 28250 | 28200 | 433 |
| 237 | 20240104 | 145500 | 17541348400 | 28200 | 28200 | 28250 | 28200 | 993 |
| 238 | 20240104 | 145400 | 17513315300 | 28200 | 28200 | 28250 | 28200 | 3078 |
| 239 | 20240104 | 145300 | 17426497350 | 28250 | 28250 | 28250 | 28200 | 1515 |
| 240 | 20240104 | 145200 | 17383766400 | 28250 | 28250 | 28250 | 28200 | 3235 |
| 241 | 20240104 | 145100 | 17292537050 | 28200 | 28200 | 28250 | 28200 | 888 |
| 242 | 20240104 | 145000 | 17267487950 | 28200 | 28200 | 28250 | 28200 | 568 |
| 243 | 20240104 | 144900 | 17251469650 | 28250 | 28250 | 28250 | 28200 | 1398 |
| 244 | 20240104 | 144800 | 17212019300 | 28250 | 28200 | 28250 | 28200 | 2417 |
| 245 | 20240104 | 144700 | 17143819700 | 28250 | 28250 | 28250 | 28200 | 1216 |
| 246 | 20240104 | 144600 | 17109511350 | 28250 | 28300 | 28300 | 28200 | 3023 |
| 247 | 20240104 | 144500 | 17024118450 | 28250 | 28250 | 28300 | 28250 | 1025 |
| 248 | 20240104 | 144400 | 16995158700 | 28250 | 28250 | 28300 | 28250 | 3097 |
| 249 | 20240104 | 144300 | 16907605900 | 28250 | 28250 | 28300 | 28250 | 682 |
| 250 | 20240104 | 144200 | 16888338450 | 28250 | 28250 | 28300 | 28250 | 2562 |
| 251 | 20240104 | 144100 | 16815960950 | 28250 | 28250 | 28300 | 28250 | 2412 |
| 252 | 20240104 | 144000 | 16747742800 | 28250 | 28300 | 28350 | 28250 | 433 |
| 253 | 20240104 | 143900 | 16735501750 | 28300 | 28300 | 28350 | 28250 | 1856 |
| 254 | 20240104 | 143800 | 16682993750 | 28250 | 28350 | 28350 | 28250 | 1337 |
| 255 | 20240104 | 143700 | 16645166300 | 28300 | 28350 | 28350 | 28300 | 6668 |
| 256 | 20240104 | 143600 | 16456411950 | 28300 | 28300 | 28350 | 28300 | 3530 |
| 257 | 20240104 | 143500 | 16356510750 | 28300 | 28300 | 28350 | 28300 | 954 |
| 258 | 20240104 | 143400 | 16329484800 | 28300 | 28300 | 28350 | 28300 | 2583 |
| 259 | 20240104 | 143300 | 16256369950 | 28300 | 28300 | 28350 | 28300 | 989 |
| 260 | 20240104 | 143200 | 16228366600 | 28300 | 28300 | 28350 | 28300 | 738 |
| 261 | 20240104 | 143100 | 16207463400 | 28300 | 28300 | 28350 | 28300 | 568 |
| 262 | 20240104 | 143000 | 16191380700 | 28300 | 28300 | 28350 | 28300 | 828 |
| 263 | 20240104 | 142900 | 16167932600 | 28350 | 28350 | 28350 | 28300 | 798 |
| 264 | 20240104 | 142800 | 16145335350 | 28300 | 28350 | 28350 | 28300 | 482 |
| 265 | 20240104 | 142700 | 16131682000 | 28350 | 28350 | 28350 | 28300 | 505 |
| 266 | 20240104 | 142600 | 16117379750 | 28350 | 28350 | 28400 | 28300 | 1601 |
| 267 | 20240104 | 142500 | 16072011300 | 28350 | 28350 | 28350 | 28300 | 1906 |
| 268 | 20240104 | 142400 | 16017989400 | 28350 | 28350 | 28350 | 28300 | 538 |
| 269 | 20240104 | 142300 | 16002740100 | 28300 | 28300 | 28350 | 28300 | 443 |
| 270 | 20240104 | 142200 | 15990197350 | 28350 | 28350 | 28350 | 28300 | 1364 |
| 271 | 20240104 | 142100 | 15951552750 | 28350 | 28300 | 28400 | 28300 | 876 |
| 272 | 20240104 | 142000 | 15926709050 | 28350 | 28350 | 28350 | 28300 | 1471 |
| 273 | 20240104 | 141900 | 15885018950 | 28350 | 28350 | 28350 | 28300 | 1261 |
| 274 | 20240104 | 141800 | 15849286300 | 28350 | 28350 | 28400 | 28350 | 181 |
| 275 | 20240104 | 141700 | 15844154150 | 28350 | 28400 | 28400 | 28350 | 3931 |
| 276 | 20240104 | 141600 | 15732710100 | 28350 | 28400 | 28400 | 28350 | 819 |
| 277 | 20240104 | 141500 | 15709468950 | 28400 | 28350 | 28400 | 28350 | 337 |
| 278 | 20240104 | 141400 | 15699906550 | 28400 | 28350 | 28400 | 28350 | 297 |
| 279 | 20240104 | 141300 | 15691476250 | 28400 | 28450 | 28450 | 28350 | 2092 |
| 280 | 20240104 | 141200 | 15632065450 | 28450 | 28400 | 28450 | 28400 | 702 |
| 281 | 20240104 | 141100 | 15612128400 | 28450 | 28450 | 28450 | 28400 | 752 |
| 282 | 20240104 | 141000 | 15590761700 | 28400 | 28400 | 28450 | 28400 | 414 |
| 283 | 20240104 | 140900 | 15579003850 | 28400 | 28400 | 28450 | 28400 | 1746 |
| 284 | 20240104 | 140800 | 15529403900 | 28400 | 28450 | 28450 | 28400 | 217 |
| 285 | 20240104 | 140700 | 15523237750 | 28450 | 28450 | 28450 | 28400 | 2059 |
| 286 | 20240104 | 140600 | 15464737550 | 28450 | 28450 | 28450 | 28400 | 556 |
| 287 | 20240104 | 140500 | 15448935200 | 28450 | 28450 | 28450 | 28400 | 284 |
| 288 | 20240104 | 140400 | 15440860250 | 28400 | 28450 | 28450 | 28400 | 300 |
| 289 | 20240104 | 140300 | 15432339200 | 28400 | 28400 | 28450 | 28400 | 256 |
| 290 | 20240104 | 140200 | 15425062200 | 28450 | 28400 | 28450 | 28400 | 1737 |
| 291 | 20240104 | 140100 | 15375701250 | 28450 | 28450 | 28450 | 28400 | 425 |
| 292 | 20240104 | 140000 | 15363625850 | 28450 | 28450 | 28450 | 28400 | 253 |
| 293 | 20240104 | 135900 | 15356437850 | 28450 | 28400 | 28450 | 28400 | 479 |
| 294 | 20240104 | 135800 | 15342827000 | 28450 | 28450 | 28450 | 28400 | 868 |
| 295 | 20240104 | 135700 | 15318150100 | 28400 | 28400 | 28450 | 28400 | 355 |
| 296 | 20240104 | 135600 | 15308065450 | 28400 | 28450 | 28450 | 28400 | 1981 |
| 297 | 20240104 | 135500 | 15251772050 | 28450 | 28400 | 28450 | 28400 | 402 |
| 298 | 20240104 | 135400 | 15240354250 | 28400 | 28450 | 28450 | 28400 | 438 |
| 299 | 20240104 | 135300 | 15227896950 | 28400 | 28450 | 28450 | 28400 | 737 |
| 300 | 20240104 | 135200 | 15206957250 | 28400 | 28400 | 28450 | 28400 | 205 |
| 301 | 20240104 | 135100 | 15201135150 | 28450 | 28450 | 28450 | 28400 | 147 |
| 302 | 20240104 | 135000 | 15196959000 | 28400 | 28400 | 28450 | 28400 | 749 |
| 303 | 20240104 | 134900 | 15175669750 | 28400 | 28400 | 28400 | 28350 | 476 |
| 304 | 20240104 | 134800 | 15162158200 | 28400 | 28350 | 28450 | 28350 | 3663 |
| 305 | 20240104 | 134700 | 15058137400 | 28350 | 28350 | 28400 | 28350 | 1308 |
| 306 | 20240104 | 134600 | 15021028450 | 28350 | 28400 | 28400 | 28350 | 1277 |
| 307 | 20240104 | 134500 | 14984814700 | 28350 | 28400 | 28400 | 28350 | 267 |
| 308 | 20240104 | 134400 | 14977238600 | 28350 | 28350 | 28400 | 28350 | 796 |
| 309 | 20240104 | 134300 | 14954671750 | 28350 | 28350 | 28400 | 28350 | 1091 |
| 310 | 20240104 | 134200 | 14923741750 | 28350 | 28350 | 28400 | 28350 | 1723 |
| 311 | 20240104 | 134100 | 14874894400 | 28350 | 28350 | 28400 | 28350 | 651 |
| 312 | 20240104 | 134000 | 14856434800 | 28350 | 28350 | 28400 | 28350 | 225 |
| 313 | 20240104 | 133900 | 14850055650 | 28350 | 28400 | 28400 | 28350 | 131 |
| 314 | 20240104 | 133800 | 14846341550 | 28350 | 28350 | 28400 | 28350 | 174 |
| 315 | 20240104 | 133700 | 14841408450 | 28350 | 28400 | 28400 | 28350 | 5298 |
| 316 | 20240104 | 133600 | 14691208200 | 28350 | 28400 | 28450 | 28350 | 988 |
| 317 | 20240104 | 133500 | 14663151850 | 28400 | 28450 | 28450 | 28400 | 516 |
| 318 | 20240104 | 133400 | 14648497300 | 28400 | 28450 | 28450 | 28400 | 176 |
| 319 | 20240104 | 133300 | 14643498800 | 28400 | 28400 | 28450 | 28400 | 553 |
| 320 | 20240104 | 133200 | 14627792700 | 28450 | 28450 | 28450 | 28400 | 382 |
| 321 | 20240104 | 133100 | 14616925850 | 28400 | 28450 | 28450 | 28350 | 526 |
| 322 | 20240104 | 133000 | 14601991400 | 28400 | 28450 | 28500 | 28400 | 749 |
| 323 | 20240104 | 132900 | 14580708950 | 28500 | 28450 | 28500 | 28450 | 202 |
| 324 | 20240104 | 132800 | 14574961200 | 28450 | 28400 | 28500 | 28400 | 1959 |
| 325 | 20240104 | 132700 | 14519248000 | 28400 | 28400 | 28450 | 28400 | 491 |
| 326 | 20240104 | 132600 | 14505301900 | 28400 | 28400 | 28450 | 28400 | 321 |
| 327 | 20240104 | 132500 | 14496184700 | 28400 | 28400 | 28450 | 28400 | 576 |
| 328 | 20240104 | 132400 | 14479826250 | 28450 | 28400 | 28450 | 28400 | 1571 |
| 329 | 20240104 | 132300 | 14435201950 | 28400 | 28450 | 28450 | 28400 | 231 |
| 330 | 20240104 | 132200 | 14428641350 | 28400 | 28400 | 28450 | 28350 | 1796 |
| 331 | 20240104 | 132100 | 14377635400 | 28450 | 28400 | 28450 | 28400 | 570 |
| 332 | 20240104 | 132000 | 14361443500 | 28400 | 28400 | 28450 | 28400 | 563 |
| 333 | 20240104 | 131900 | 14345453650 | 28400 | 28450 | 28450 | 28400 | 246 |
| 334 | 20240104 | 131800 | 14338465900 | 28400 | 28450 | 28450 | 28400 | 217 |
| 335 | 20240104 | 131700 | 14332300100 | 28400 | 28450 | 28450 | 28400 | 86 |
| 336 | 20240104 | 131600 | 14329856800 | 28400 | 28450 | 28450 | 28400 | 472 |
| 337 | 20240104 | 131500 | 14316446600 | 28400 | 28400 | 28450 | 28400 | 393 |
| 338 | 20240104 | 131400 | 14305281250 | 28400 | 28450 | 28450 | 28400 | 330 |
| 339 | 20240104 | 131300 | 14295906800 | 28450 | 28400 | 28450 | 28400 | 231 |
| 340 | 20240104 | 131200 | 14289340300 | 28400 | 28450 | 28450 | 28400 | 640 |
| 341 | 20240104 | 131100 | 14271162600 | 28450 | 28450 | 28450 | 28400 | 222 |
| 342 | 20240104 | 131000 | 14264849800 | 28450 | 28450 | 28450 | 28400 | 511 |
| 343 | 20240104 | 130900 | 14250325500 | 28400 | 28450 | 28450 | 28400 | 364 |
| 344 | 20240104 | 130800 | 14239976150 | 28400 | 28500 | 28500 | 28400 | 147 |
| 345 | 20240104 | 130700 | 14235794350 | 28450 | 28400 | 28450 | 28400 | 924 |
| 346 | 20240104 | 130600 | 14209516350 | 28400 | 28400 | 28450 | 28400 | 898 |
| 347 | 20240104 | 130500 | 14183975350 | 28450 | 28400 | 28450 | 28400 | 295 |
| 348 | 20240104 | 130400 | 14175595700 | 28400 | 28450 | 28450 | 28400 | 174 |
| 349 | 20240104 | 130300 | 14170650500 | 28400 | 28400 | 28400 | 28350 | 1699 |
| 350 | 20240104 | 130200 | 14122413750 | 28400 | 28400 | 28450 | 28400 | 720 |
| 351 | 20240104 | 130100 | 14101965450 | 28450 | 28400 | 28450 | 28400 | 689 |
| 352 | 20240104 | 130000 | 14082397650 | 28450 | 28450 | 28450 | 28400 | 217 |
| 353 | 20240104 | 125900 | 14076231100 | 28450 | 28450 | 28450 | 28400 | 147 |
| 354 | 20240104 | 125800 | 14072054850 | 28450 | 28450 | 28450 | 28400 | 495 |
| 355 | 20240104 | 125700 | 14057991450 | 28450 | 28450 | 28450 | 28400 | 153 |
| 356 | 20240104 | 125600 | 14053641150 | 28450 | 28400 | 28450 | 28400 | 118 |
| 357 | 20240104 | 125500 | 14050286700 | 28400 | 28400 | 28450 | 28400 | 578 |
| 358 | 20240104 | 125400 | 14033851800 | 28400 | 28450 | 28450 | 28400 | 1031 |
| 359 | 20240104 | 125300 | 14004555800 | 28450 | 28400 | 28450 | 28400 | 762 |
| 360 | 20240104 | 125200 | 13982882250 | 28400 | 28400 | 28450 | 28400 | 516 |
| 361 | 20240104 | 125100 | 13968210950 | 28450 | 28450 | 28450 | 28400 | 352 |
| 362 | 20240104 | 125000 | 13958199800 | 28400 | 28450 | 28450 | 28400 | 225 |
| 363 | 20240104 | 124900 | 13951805750 | 28450 | 28400 | 28450 | 28400 | 114 |
| 364 | 20240104 | 124800 | 13948568000 | 28400 | 28450 | 28450 | 28400 | 824 |
| 365 | 20240104 | 124700 | 13925161300 | 28400 | 28400 | 28450 | 28400 | 70 |
| 366 | 20240104 | 124600 | 13923172550 | 28400 | 28400 | 28450 | 28400 | 357 |
| 367 | 20240104 | 124500 | 13913033700 | 28450 | 28450 | 28450 | 28400 | 192 |
| 368 | 20240104 | 124400 | 13907578950 | 28400 | 28400 | 28450 | 28350 | 352 |
| 369 | 20240104 | 124300 | 13897584950 | 28400 | 28450 | 28450 | 28400 | 604 |
| 370 | 20240104 | 124200 | 13880428500 | 28400 | 28400 | 28450 | 28400 | 882 |
| 371 | 20240104 | 124100 | 13855371500 | 28400 | 28400 | 28400 | 28350 | 459 |
| 372 | 20240104 | 124000 | 13842337750 | 28400 | 28400 | 28450 | 28400 | 3561 |
| 373 | 20240104 | 123900 | 13741204950 | 28400 | 28450 | 28450 | 28400 | 281 |
| 374 | 20240104 | 123800 | 13733223950 | 28450 | 28400 | 28450 | 28400 | 323 |
| 375 | 20240104 | 123700 | 13724039200 | 28400 | 28450 | 28450 | 28400 | 93 |
| 376 | 20240104 | 123600 | 13721397750 | 28450 | 28400 | 28450 | 28400 | 298 |
| 377 | 20240104 | 123500 | 13712934200 | 28400 | 28400 | 28450 | 28400 | 154 |
| 378 | 20240104 | 123400 | 13708559250 | 28450 | 28400 | 28450 | 28400 | 486 |
| 379 | 20240104 | 123300 | 13694756500 | 28450 | 28450 | 28500 | 28400 | 845 |
| 380 | 20240104 | 123200 | 13670731500 | 28450 | 28500 | 28500 | 28450 | 228 |
| 381 | 20240104 | 123100 | 13664239700 | 28500 | 28450 | 28500 | 28450 | 202 |
| 382 | 20240104 | 123000 | 13658487500 | 28450 | 28500 | 28500 | 28450 | 349 |
| 383 | 20240104 | 122900 | 13648556550 | 28500 | 28500 | 28500 | 28450 | 410 |
| 384 | 20240104 | 122800 | 13636891300 | 28450 | 28450 | 28500 | 28450 | 591 |
| 385 | 20240104 | 122700 | 13620077300 | 28450 | 28450 | 28500 | 28450 | 190 |
| 386 | 20240104 | 122600 | 13614668200 | 28500 | 28500 | 28500 | 28450 | 440 |
| 387 | 20240104 | 122500 | 13602128850 | 28450 | 28500 | 28500 | 28450 | 371 |
| 388 | 20240104 | 122400 | 13591560350 | 28500 | 28500 | 28550 | 28450 | 256 |
| 389 | 20240104 | 122300 | 13584264650 | 28500 | 28500 | 28550 | 28500 | 765 |
| 390 | 20240104 | 122200 | 13562457100 | 28500 | 28550 | 28550 | 28500 | 479 |
| 391 | 20240104 | 122100 | 13548797200 | 28550 | 28500 | 28550 | 28450 | 1469 |
| 392 | 20240104 | 122000 | 13506933150 | 28500 | 28500 | 28500 | 28450 | 720 |
| 393 | 20240104 | 121900 | 13486448750 | 28450 | 28450 | 28500 | 28450 | 136 |
| 394 | 20240104 | 121800 | 13482578100 | 28450 | 28450 | 28500 | 28450 | 195 |
| 395 | 20240104 | 121700 | 13477029100 | 28450 | 28500 | 28500 | 28450 | 270 |
| 396 | 20240104 | 121600 | 13469338650 | 28500 | 28450 | 28500 | 28450 | 688 |
| 397 | 20240104 | 121500 | 13449762400 | 28500 | 28450 | 28500 | 28450 | 267 |
| 398 | 20240104 | 121400 | 13442163200 | 28450 | 28500 | 28500 | 28450 | 114 |
| 399 | 20240104 | 121300 | 13438919250 | 28500 | 28450 | 28500 | 28450 | 175 |
| 400 | 20240104 | 121200 | 13433934400 | 28500 | 28500 | 28550 | 28500 | 242 |
| 401 | 20240104 | 121100 | 13427037350 | 28500 | 28500 | 28550 | 28450 | 1425 |
| 402 | 20240104 | 121000 | 13386425300 | 28500 | 28450 | 28500 | 28450 | 148 |
| 403 | 20240104 | 120900 | 13382214450 | 28450 | 28500 | 28500 | 28450 | 1795 |
| 404 | 20240104 | 120800 | 13331070100 | 28500 | 28450 | 28500 | 28450 | 96 |
| 405 | 20240104 | 120700 | 13328337450 | 28500 | 28450 | 28500 | 28450 | 158 |
| 406 | 20240104 | 120600 | 13323842100 | 28450 | 28500 | 28500 | 28450 | 530 |
| 407 | 20240104 | 120500 | 13308762500 | 28450 | 28500 | 28500 | 28450 | 312 |
| 408 | 20240104 | 120400 | 13299871750 | 28450 | 28500 | 28500 | 28450 | 240 |
| 409 | 20240104 | 120300 | 13293032500 | 28450 | 28450 | 28500 | 28450 | 156 |
| 410 | 20240104 | 120200 | 13288592400 | 28500 | 28500 | 28500 | 28450 | 432 |
| 411 | 20240104 | 120100 | 13276281700 | 28500 | 28500 | 28500 | 28450 | 94 |
| 412 | 20240104 | 120000 | 13273603850 | 28500 | 28450 | 28500 | 28450 | 269 |
| 413 | 20240104 | 115900 | 13265948450 | 28500 | 28450 | 28500 | 28450 | 370 |
| 414 | 20240104 | 115800 | 13255412250 | 28500 | 28450 | 28500 | 28450 | 1272 |
| 415 | 20240104 | 115700 | 13219172600 | 28450 | 28450 | 28450 | 28400 | 3110 |
| 416 | 20240104 | 115600 | 13130753950 | 28400 | 28400 | 28450 | 28400 | 152 |
| 417 | 20240104 | 115500 | 13126433250 | 28450 | 28400 | 28450 | 28350 | 1385 |
| 418 | 20240104 | 115400 | 13087100400 | 28400 | 28400 | 28400 | 28350 | 336 |
| 419 | 20240104 | 115300 | 13077574150 | 28350 | 28350 | 28400 | 28350 | 833 |
| 420 | 20240104 | 115200 | 13053922650 | 28350 | 28400 | 28400 | 28350 | 259 |
| 421 | 20240104 | 115100 | 13046571100 | 28350 | 28350 | 28400 | 28350 | 297 |
| 422 | 20240104 | 115000 | 13038150950 | 28350 | 28400 | 28400 | 28350 | 451 |
| 423 | 20240104 | 114900 | 13025357100 | 28350 | 28350 | 28400 | 28300 | 671 |
| 424 | 20240104 | 114800 | 13006323900 | 28350 | 28350 | 28350 | 28300 | 566 |
| 425 | 20240104 | 114700 | 12990283750 | 28350 | 28350 | 28350 | 28300 | 515 |
| 426 | 20240104 | 114600 | 12975698100 | 28350 | 28350 | 28350 | 28300 | 919 |
| 427 | 20240104 | 114500 | 12949661050 | 28350 | 28350 | 28350 | 28300 | 191 |
| 428 | 20240104 | 114400 | 12944250750 | 28350 | 28350 | 28350 | 28300 | 949 |
| 429 | 20240104 | 114300 | 12917375750 | 28350 | 28350 | 28350 | 28300 | 261 |
| 430 | 20240104 | 114200 | 12909981050 | 28300 | 28350 | 28400 | 28300 | 1762 |
| 431 | 20240104 | 114100 | 12860030550 | 28350 | 28400 | 28400 | 28350 | 573 |
| 432 | 20240104 | 114000 | 12843785250 | 28350 | 28350 | 28400 | 28350 | 1264 |
| 433 | 20240104 | 113900 | 12807949850 | 28400 | 28400 | 28400 | 28350 | 193 |
| 434 | 20240104 | 113800 | 12802474950 | 28400 | 28400 | 28400 | 28350 | 416 |
| 435 | 20240104 | 113700 | 12790666350 | 28400 | 28400 | 28400 | 28350 | 445 |
| 436 | 20240104 | 113600 | 12778029600 | 28400 | 28350 | 28400 | 28350 | 556 |
| 437 | 20240104 | 113500 | 12762261100 | 28400 | 28350 | 28400 | 28350 | 254 |
| 438 | 20240104 | 113400 | 12755050300 | 28400 | 28400 | 28400 | 28350 | 54 |
| 439 | 20240104 | 113300 | 12753518650 | 28400 | 28350 | 28400 | 28350 | 89 |
| 440 | 20240104 | 113200 | 12750995300 | 28400 | 28350 | 28450 | 28350 | 1054 |
| 441 | 20240104 | 113100 | 12721073000 | 28350 | 28350 | 28450 | 28350 | 1249 |
| 442 | 20240104 | 113000 | 12685611750 | 28350 | 28400 | 28400 | 28350 | 376 |
| 443 | 20240104 | 112900 | 12674950750 | 28350 | 28400 | 28400 | 28350 | 772 |
| 444 | 20240104 | 112800 | 12653059200 | 28350 | 28400 | 28400 | 28350 | 297 |
| 445 | 20240104 | 112700 | 12644638550 | 28350 | 28400 | 28400 | 28350 | 3364 |
| 446 | 20240104 | 112600 | 12549257700 | 28400 | 28350 | 28400 | 28350 | 137 |
| 447 | 20240104 | 112500 | 12545372750 | 28400 | 28350 | 28400 | 28350 | 1004 |
| 448 | 20240104 | 112400 | 12516898300 | 28400 | 28400 | 28400 | 28350 | 312 |
| 449 | 20240104 | 112300 | 12508044650 | 28400 | 28400 | 28450 | 28350 | 2197 |
| 450 | 20240104 | 112200 | 12445655600 | 28400 | 28400 | 28450 | 28400 | 161 |
| 451 | 20240104 | 112100 | 12441082700 | 28400 | 28400 | 28400 | 28350 | 689 |
| 452 | 20240104 | 112000 | 12421518250 | 28400 | 28450 | 28450 | 28400 | 1096 |
| 453 | 20240104 | 111900 | 12390390050 | 28400 | 28400 | 28450 | 28400 | 843 |
| 454 | 20240104 | 111800 | 12366442500 | 28350 | 28400 | 28400 | 28350 | 854 |
| 455 | 20240104 | 111700 | 12342192250 | 28400 | 28400 | 28450 | 28350 | 375 |
| 456 | 20240104 | 111600 | 12331551200 | 28350 | 28450 | 28450 | 28350 | 1977 |
| 457 | 20240104 | 111500 | 12275406100 | 28450 | 28450 | 28500 | 28400 | 392 |
| 458 | 20240104 | 111400 | 12264252650 | 28500 | 28450 | 28500 | 28400 | 1269 |
| 459 | 20240104 | 111300 | 12228157200 | 28450 | 28450 | 28500 | 28400 | 1407 |
| 460 | 20240104 | 111200 | 12188143050 | 28400 | 28400 | 28450 | 28350 | 667 |
| 461 | 20240104 | 111100 | 12169200350 | 28400 | 28400 | 28400 | 28350 | 1685 |
| 462 | 20240104 | 111000 | 12121353400 | 28400 | 28350 | 28400 | 28350 | 376 |
| 463 | 20240104 | 110900 | 12110688250 | 28350 | 28350 | 28350 | 28300 | 231 |
| 464 | 20240104 | 110800 | 12104144800 | 28350 | 28300 | 28400 | 28300 | 700 |
| 465 | 20240104 | 110700 | 12084321400 | 28300 | 28300 | 28350 | 28300 | 667 |
| 466 | 20240104 | 110600 | 12065434650 | 28300 | 28300 | 28350 | 28300 | 392 |
| 467 | 20240104 | 110500 | 12054333850 | 28350 | 28350 | 28350 | 28350 | 350 |
| 468 | 20240104 | 110400 | 12044411350 | 28350 | 28350 | 28350 | 28300 | 662 |
| 469 | 20240104 | 110300 | 12025646800 | 28300 | 28300 | 28350 | 28250 | 1681 |
| 470 | 20240104 | 110200 | 11978081300 | 28300 | 28300 | 28300 | 28250 | 455 |
| 471 | 20240104 | 110100 | 11965218800 | 28300 | 28250 | 28300 | 28250 | 382 |
| 472 | 20240104 | 110000 | 11954421700 | 28250 | 28300 | 28300 | 28250 | 1058 |
| 473 | 20240104 | 105900 | 11924492050 | 28250 | 28300 | 28300 | 28250 | 763 |
| 474 | 20240104 | 105800 | 11902923100 | 28250 | 28350 | 28350 | 28250 | 1005 |
| 475 | 20240104 | 105700 | 11874492050 | 28300 | 28300 | 28350 | 28250 | 1962 |
| 476 | 20240104 | 105600 | 11819024350 | 28250 | 28300 | 28300 | 28250 | 1888 |
| 477 | 20240104 | 105500 | 11765656250 | 28250 | 28200 | 28300 | 28200 | 822 |
| 478 | 20240104 | 105400 | 11742441350 | 28200 | 28250 | 28250 | 28200 | 1777 |
| 479 | 20240104 | 105300 | 11692308350 | 28250 | 28250 | 28300 | 28200 | 3029 |
| 480 | 20240104 | 105200 | 11606834100 | 28300 | 28150 | 28300 | 28150 | 10668 |
| 481 | 20240104 | 105100 | 11305807750 | 28200 | 28300 | 28300 | 28200 | 6272 |
| 482 | 20240104 | 105000 | 11128764700 | 28300 | 28300 | 28350 | 28250 | 6300 |
| 483 | 20240104 | 104900 | 10950477900 | 28300 | 28300 | 28350 | 28300 | 1597 |
| 484 | 20240104 | 104800 | 10905273550 | 28300 | 28350 | 28350 | 28300 | 1171 |
| 485 | 20240104 | 104700 | 10872118500 | 28350 | 28300 | 28350 | 28300 | 683 |
| 486 | 20240104 | 104600 | 10852782650 | 28350 | 28350 | 28400 | 28300 | 6660 |
| 487 | 20240104 | 104500 | 10663975000 | 28400 | 28350 | 28400 | 28350 | 665 |
| 488 | 20240104 | 104400 | 10645107200 | 28400 | 28350 | 28400 | 28350 | 454 |
| 489 | 20240104 | 104300 | 10632226700 | 28400 | 28350 | 28400 | 28350 | 724 |
| 490 | 20240104 | 104200 | 10611673150 | 28400 | 28400 | 28450 | 28350 | 709 |
| 491 | 20240104 | 104100 | 10591538150 | 28400 | 28450 | 28450 | 28400 | 3208 |
| 492 | 20240104 | 104000 | 10500427950 | 28450 | 28450 | 28500 | 28400 | 632 |
| 493 | 20240104 | 103900 | 10482446000 | 28450 | 28450 | 28500 | 28450 | 412 |
| 494 | 20240104 | 103800 | 10470721000 | 28450 | 28450 | 28500 | 28450 | 739 |
| 495 | 20240104 | 103700 | 10449682400 | 28450 | 28450 | 28500 | 28450 | 1870 |
| 496 | 20240104 | 103600 | 10396439150 | 28450 | 28500 | 28500 | 28450 | 1209 |
| 497 | 20240104 | 103500 | 10362041250 | 28500 | 28450 | 28550 | 28450 | 450 |
| 498 | 20240104 | 103400 | 10349234850 | 28450 | 28550 | 28550 | 28450 | 2468 |
| 499 | 20240104 | 103300 | 10278982350 | 28500 | 28500 | 28550 | 28500 | 1103 |
| 500 | 20240104 | 103200 | 10247546750 | 28500 | 28450 | 28550 | 28450 | 1327 |
| 501 | 20240104 | 103100 | 10209716200 | 28450 | 28500 | 28500 | 28450 | 729 |
| 502 | 20240104 | 103000 | 10188952950 | 28450 | 28500 | 28500 | 28450 | 1398 |
| 503 | 20240104 | 102900 | 10149175850 | 28450 | 28450 | 28500 | 28450 | 823 |
| 504 | 20240104 | 102800 | 10125736000 | 28450 | 28500 | 28500 | 28450 | 1552 |
| 505 | 20240104 | 102700 | 10081525700 | 28500 | 28450 | 28500 | 28450 | 433 |
| 506 | 20240104 | 102600 | 10069199550 | 28450 | 28450 | 28500 | 28400 | 600 |
| 507 | 20240104 | 102500 | 10052133000 | 28450 | 28450 | 28450 | 28400 | 644 |
| 508 | 20240104 | 102400 | 10033815750 | 28400 | 28450 | 28450 | 28400 | 190 |
| 509 | 20240104 | 102300 | 10028418750 | 28450 | 28450 | 28450 | 28400 | 1423 |
| 510 | 20240104 | 102200 | 9987975650 | 28500 | 28500 | 28500 | 28400 | 2806 |
| 511 | 20240104 | 102100 | 9908230900 | 28500 | 28400 | 28500 | 28400 | 5188 |
| 512 | 20240104 | 102000 | 9760838850 | 28450 | 28400 | 28450 | 28400 | 1608 |
| 513 | 20240104 | 101900 | 9715167600 | 28400 | 28450 | 28500 | 28400 | 328 |
| 514 | 20240104 | 101800 | 9705841300 | 28500 | 28500 | 28550 | 28400 | 7816 |
| 515 | 20240104 | 101700 | 9483447900 | 28500 | 28550 | 28550 | 28500 | 2358 |
| 516 | 20240104 | 101600 | 9416217150 | 28550 | 28550 | 28600 | 28550 | 1074 |
| 517 | 20240104 | 101500 | 9385548550 | 28600 | 28600 | 28600 | 28600 | 525 |
| 518 | 20240104 | 101400 | 9370533550 | 28600 | 28600 | 28650 | 28550 | 1717 |
| 519 | 20240104 | 101300 | 9321422300 | 28600 | 28600 | 28600 | 28550 | 1019 |
| 520 | 20240104 | 101200 | 9292290200 | 28550 | 28550 | 28600 | 28500 | 1734 |
| 521 | 20240104 | 101100 | 9242817250 | 28550 | 28550 | 28600 | 28500 | 1856 |
| 522 | 20240104 | 101000 | 9189857200 | 28550 | 28600 | 28600 | 28550 | 4956 |
| 523 | 20240104 | 100900 | 9048333200 | 28600 | 28600 | 28600 | 28550 | 1755 |
| 524 | 20240104 | 100800 | 8998153000 | 28600 | 28650 | 28650 | 28600 | 2079 |
| 525 | 20240104 | 100700 | 8938684300 | 28600 | 28700 | 28700 | 28600 | 4821 |
| 526 | 20240104 | 100600 | 8800567900 | 28700 | 28750 | 28750 | 28650 | 3156 |
| 527 | 20240104 | 100500 | 8709987850 | 28750 | 28750 | 28750 | 28700 | 1938 |
| 528 | 20240104 | 100400 | 8654324500 | 28750 | 28750 | 28800 | 28700 | 2421 |
| 529 | 20240104 | 100300 | 8584822650 | 28800 | 28850 | 28850 | 28750 | 9261 |
| 530 | 20240104 | 100200 | 8318012900 | 28850 | 28850 | 28900 | 28800 | 7480 |
| 531 | 20240104 | 100100 | 8102404750 | 28800 | 28800 | 28850 | 28750 | 12075 |
| 532 | 20240104 | 100000 | 7754406400 | 28750 | 28750 | 28800 | 28700 | 8748 |
| 533 | 20240104 | 095900 | 7502752550 | 28750 | 28750 | 28750 | 28700 | 3314 |
| 534 | 20240104 | 095800 | 7407490350 | 28750 | 28650 | 28750 | 28600 | 7805 |
| 535 | 20240104 | 095700 | 7183494150 | 28650 | 28600 | 28650 | 28600 | 2285 |
| 536 | 20240104 | 095600 | 7118050950 | 28600 | 28500 | 28650 | 28500 | 5466 |
| 537 | 20240104 | 095500 | 6961825650 | 28550 | 28500 | 28550 | 28450 | 13744 |
| 538 | 20240104 | 095400 | 6569637400 | 28500 | 28500 | 28500 | 28450 | 1190 |
| 539 | 20240104 | 095300 | 6535722450 | 28500 | 28450 | 28500 | 28450 | 866 |
| 540 | 20240104 | 095200 | 6511082950 | 28450 | 28500 | 28500 | 28400 | 7137 |
| 541 | 20240104 | 095100 | 6307817750 | 28500 | 28550 | 28550 | 28500 | 1477 |
| 542 | 20240104 | 095000 | 6265691550 | 28550 | 28550 | 28550 | 28500 | 1284 |
| 543 | 20240104 | 094900 | 6229062800 | 28550 | 28550 | 28550 | 28500 | 998 |
| 544 | 20240104 | 094800 | 6200583000 | 28550 | 28550 | 28550 | 28500 | 3012 |
| 545 | 20240104 | 094700 | 6114600400 | 28550 | 28500 | 28550 | 28500 | 581 |
| 546 | 20240104 | 094600 | 6098027350 | 28550 | 28500 | 28550 | 28450 | 8604 |
| 547 | 20240104 | 094500 | 5852829700 | 28500 | 28450 | 28500 | 28400 | 1999 |
| 548 | 20240104 | 094400 | 5795954950 | 28450 | 28400 | 28450 | 28350 | 4851 |
| 549 | 20240104 | 094300 | 5658126050 | 28400 | 28400 | 28400 | 28350 | 620 |
| 550 | 20240104 | 094200 | 5640534450 | 28400 | 28350 | 28400 | 28300 | 4523 |
| 551 | 20240104 | 094100 | 5512330450 | 28350 | 28350 | 28350 | 28300 | 2176 |
| 552 | 20240104 | 094000 | 5450735750 | 28350 | 28350 | 28350 | 28300 | 3100 |
| 553 | 20240104 | 093900 | 5362973800 | 28350 | 28300 | 28400 | 28300 | 4392 |
| 554 | 20240104 | 093800 | 5238442800 | 28350 | 28300 | 28350 | 28300 | 1734 |
| 555 | 20240104 | 093700 | 5189318400 | 28350 | 28300 | 28350 | 28300 | 1350 |
| 556 | 20240104 | 093600 | 5151095600 | 28300 | 28350 | 28400 | 28300 | 3881 |
| 557 | 20240104 | 093500 | 5041129500 | 28350 | 28400 | 28450 | 28350 | 9643 |
| 558 | 20240104 | 093400 | 4767419000 | 28450 | 28450 | 28500 | 28400 | 722 |
| 559 | 20240104 | 093300 | 4746880750 | 28450 | 28450 | 28500 | 28400 | 1846 |
| 560 | 20240104 | 093200 | 4694347750 | 28450 | 28450 | 28500 | 28400 | 3546 |
| 561 | 20240104 | 093100 | 4593465550 | 28450 | 28450 | 28450 | 28400 | 1563 |
| 562 | 20240104 | 093000 | 4549010000 | 28450 | 28400 | 28500 | 28400 | 1946 |
| 563 | 20240104 | 092900 | 4493658350 | 28400 | 28450 | 28500 | 28400 | 2784 |
| 564 | 20240104 | 092800 | 4414458000 | 28450 | 28500 | 28500 | 28450 | 2637 |
| 565 | 20240104 | 092700 | 4339431200 | 28500 | 28450 | 28500 | 28450 | 2495 |
| 566 | 20240104 | 092600 | 4268419500 | 28450 | 28500 | 28500 | 28400 | 971 |
| 567 | 20240104 | 092500 | 4240803700 | 28500 | 28450 | 28500 | 28400 | 2870 |
| 568 | 20240104 | 092400 | 4159153950 | 28500 | 28550 | 28550 | 28400 | 5127 |
| 569 | 20240104 | 092300 | 4013107250 | 28550 | 28500 | 28550 | 28450 | 4674 |
| 570 | 20240104 | 092200 | 3879899000 | 28450 | 28400 | 28500 | 28350 | 7093 |
| 571 | 20240104 | 092100 | 3678387300 | 28350 | 28400 | 28450 | 28350 | 3031 |
| 572 | 20240104 | 092000 | 3592305800 | 28450 | 28450 | 28500 | 28400 | 5021 |
| 573 | 20240104 | 091900 | 3449407550 | 28500 | 28450 | 28500 | 28450 | 2453 |
| 574 | 20240104 | 091800 | 3379510450 | 28500 | 28450 | 28500 | 28400 | 7658 |
| 575 | 20240104 | 091700 | 3161570900 | 28450 | 28400 | 28450 | 28350 | 3836 |
| 576 | 20240104 | 091600 | 3052549400 | 28350 | 28300 | 28400 | 28250 | 5220 |
| 577 | 20240104 | 091500 | 2904729100 | 28300 | 28250 | 28300 | 28250 | 2181 |
| 578 | 20240104 | 091400 | 2843097900 | 28250 | 28250 | 28250 | 28200 | 1786 |
| 579 | 20240104 | 091300 | 2792663000 | 28200 | 28250 | 28250 | 28200 | 4117 |
| 580 | 20240104 | 091200 | 2676457200 | 28250 | 28250 | 28250 | 28200 | 3271 |
| 581 | 20240104 | 091100 | 2584177500 | 28250 | 28200 | 28250 | 28200 | 3417 |
| 582 | 20240104 | 091000 | 2487813350 | 28200 | 28200 | 28250 | 28150 | 4615 |
| 583 | 20240104 | 090900 | 2357670400 | 28200 | 28150 | 28200 | 28100 | 3795 |
| 584 | 20240104 | 090800 | 2250831900 | 28150 | 28150 | 28200 | 28100 | 4231 |
| 585 | 20240104 | 090700 | 2131740750 | 28150 | 28150 | 28150 | 28000 | 2378 |
| 586 | 20240104 | 090600 | 2064875150 | 28150 | 27950 | 28150 | 27900 | 15626 |
| 587 | 20240104 | 090500 | 1626935550 | 27950 | 28050 | 28050 | 27950 | 4684 |
| 588 | 20240104 | 090400 | 1495735150 | 28050 | 28050 | 28100 | 28000 | 2960 |
| 589 | 20240104 | 090300 | 1412710300 | 28050 | 27900 | 28050 | 27850 | 12690 |
| 590 | 20240104 | 090200 | 1057898150 | 27900 | 27800 | 27900 | 27750 | 11097 |
| 591 | 20240104 | 090100 | 749344000 | 27750 | 27800 | 27850 | 27700 | 5406 |
| 592 | 20240104 | 090000 | 599290300 | 27750 | 27700 | 27800 | 27650 | 21533 |